47,950$
-2,22%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,66 | 49,09 | 47,56 | 47,72 | -2,69% | 7.935.663,00 |
| 30.09.2025 | 48,79 | 49,11 | 48,68 | 49,04 | 0,35% | 6.625.285,00 |
| 29.09.2025 | 48,89 | 49,30 | 48,55 | 48,87 | 0,35% | 4.651.829,00 |
| 26.09.2025 | 47,92 | 48,77 | 47,79 | 48,70 | 1,78% | 4.941.403,00 |
| 25.09.2025 | 47,60 | 48,01 | 47,42 | 47,85 | 0,65% | 4.310.027,00 |
| 24.09.2025 | 48,01 | 48,36 | 47,50 | 47,54 | -0,94% | 4.789.969,00 |
| 23.09.2025 | 47,28 | 48,07 | 47,13 | 47,99 | 1,85% | 5.656.309,00 |
| 22.09.2025 | 47,55 | 47,61 | 47,03 | 47,12 | -0,97% | 5.775.505,00 |
| 19.09.2025 | 47,21 | 47,76 | 46,64 | 47,58 | 0,83% | 13.747.560,00 |
| 18.09.2025 | 47,22 | 47,79 | 46,82 | 47,19 | 0,15% | 5.533.427,00 |
| 17.09.2025 | 47,44 | 47,76 | 46,99 | 47,12 | -0,28% | 5.116.663,00 |
| 16.09.2025 | 47,74 | 47,93 | 46,73 | 47,25 | -1,07% | 5.560.997,00 |
| 15.09.2025 | 47,45 | 47,99 | 47,29 | 47,76 | 0,65% | 4.502.732,00 |
| 12.09.2025 | 47,05 | 47,59 | 46,94 | 47,45 | 0,25% | 5.506.741,00 |
| 11.09.2025 | 47,91 | 48,39 | 46,59 | 47,33 | -1,33% | 12.287.368,00 |
| 10.09.2025 | 47,85 | 48,30 | 47,65 | 47,97 | 0,15% | 4.895.664,00 |
| 09.09.2025 | 47,88 | 47,99 | 47,08 | 47,90 | -0,60% | 4.194.123,00 |
| 08.09.2025 | 48,10 | 48,35 | 47,68 | 48,19 | 0,42% | 6.021.496,00 |
| 05.09.2025 | 49,10 | 49,36 | 47,38 | 47,99 | -4,54% | 9.383.073,00 |
| 04.09.2025 | 49,52 | 50,31 | 49,16 | 50,27 | 1,49% | 6.072.528,00 |
| 03.09.2025 | 49,19 | 49,72 | 49,07 | 49,53 | 0,69% | 3.725.514,00 |
| 02.09.2025 | 49,34 | 49,61 | 48,85 | 49,19 | -0,95% | 4.779.856,00 |
| 29.08.2025 | 50,26 | 50,47 | 49,36 | 49,66 | -1,04% | 4.613.222,00 |
| 28.08.2025 | 50,26 | 50,32 | 49,84 | 50,18 | -0,04% | 3.694.086,00 |
| 27.08.2025 | 49,91 | 50,27 | 49,59 | 50,20 | 0,48% | 4.036.788,00 |
| 26.08.2025 | 50,08 | 50,43 | 49,50 | 49,96 | -0,62% | 7.478.317,00 |
| 25.08.2025 | 50,02 | 50,63 | 50,02 | 50,27 | -0,24% | 5.832.636,00 |
| 22.08.2025 | 49,46 | 50,60 | 49,33 | 50,39 | 2,54% | 5.442.728,00 |
| 21.08.2025 | 49,36 | 49,74 | 48,82 | 49,14 | -0,81% | 5.183.249,00 |
| 20.08.2025 | 49,97 | 50,06 | 49,26 | 49,54 | -0,72% | 6.293.630,00 |
| 19.08.2025 | 49,10 | 49,94 | 49,06 | 49,90 | 1,61% | 6.040.044,00 |
| 18.08.2025 | 48,84 | 49,19 | 48,54 | 49,11 | 0,47% | 4.540.089,00 |
| 15.08.2025 | 49,08 | 49,20 | 48,54 | 48,88 | 0,39% | 5.848.225,00 |
| 14.08.2025 | 49,14 | 49,23 | 48,68 | 48,69 | -1,06% | 5.300.473,00 |
| 13.08.2025 | 48,43 | 49,26 | 48,37 | 49,21 | 1,57% | 4.831.063,00 |
| 12.08.2025 | 48,01 | 48,54 | 47,56 | 48,45 | 1,28% | 4.587.831,00 |
| 11.08.2025 | 48,10 | 48,21 | 47,24 | 47,84 | -0,31% | 4.664.185,00 |
| 08.08.2025 | 47,47 | 48,38 | 47,30 | 47,99 | 1,07% | 5.069.608,00 |
| 07.08.2025 | 47,38 | 47,53 | 46,67 | 47,48 | 1,50% | 8.577.263,00 |
| 06.08.2025 | 45,74 | 46,90 | 45,70 | 46,78 | 2,95% | 6.301.311,00 |
| 05.08.2025 | 45,43 | 45,67 | 45,17 | 45,44 | 0,15% | 4.055.125,00 |
| 04.08.2025 | 45,52 | 45,80 | 44,97 | 45,37 | -0,15% | 5.403.150,00 |
| 01.08.2025 | 45,85 | 45,92 | 44,87 | 45,44 | -1,50% | 7.660.914,00 |
| 31.07.2025 | 46,10 | 46,76 | 45,89 | 46,13 | -0,60% | 8.663.080,00 |
| 30.07.2025 | 46,57 | 46,88 | 46,06 | 46,41 | -0,41% | 5.784.020,00 |
| 29.07.2025 | 46,73 | 46,86 | 46,38 | 46,60 | -0,43% | 5.710.498,00 |
| 28.07.2025 | 47,54 | 47,62 | 46,76 | 46,80 | -1,99% | 5.774.770,00 |
| 25.07.2025 | 48,06 | 48,10 | 47,26 | 47,75 | -0,38% | 5.508.589,00 |
| 24.07.2025 | 47,39 | 48,01 | 47,24 | 47,93 | 1,05% | 4.928.945,00 |
| 23.07.2025 | 47,22 | 47,62 | 47,14 | 47,43 | 0,74% | 5.932.176,00 |
| 22.07.2025 | 46,02 | 47,11 | 45,91 | 47,08 | 2,30% | 6.071.070,00 |
| 21.07.2025 | 46,03 | 46,53 | 45,88 | 46,02 | -0,09% | 5.868.296,00 |
| 18.07.2025 | 46,20 | 46,30 | 45,64 | 46,06 | 0,39% | 7.628.243,00 |
| 17.07.2025 | 45,70 | 45,96 | 45,13 | 45,88 | 0,61% | 10.569.237,00 |
| 16.07.2025 | 45,12 | 45,62 | 44,88 | 45,60 | 1,04% | 7.105.432,00 |
| 15.07.2025 | 45,16 | 45,58 | 44,70 | 45,13 | 0,13% | 8.355.610,00 |
| 14.07.2025 | 44,29 | 46,04 | 43,79 | 45,07 | 4,16% | 18.526.435,00 |
| 11.07.2025 | 43,55 | 43,66 | 42,97 | 43,27 | -0,67% | 7.403.953,00 |
| 10.07.2025 | 43,40 | 44,00 | 43,30 | 43,56 | 0,37% | 6.151.565,00 |
| 09.07.2025 | 43,00 | 43,49 | 42,63 | 43,40 | 1,31% | 6.846.198,00 |
| 08.07.2025 | 42,42 | 42,94 | 42,27 | 42,84 | 0,87% | 6.529.609,00 |
| 07.07.2025 | 43,15 | 43,27 | 42,37 | 42,47 | -1,53% | 5.864.696,00 |
| 03.07.2025 | 42,76 | 43,21 | 42,63 | 43,13 | 1,08% | 2.959.238,00 |
| 02.07.2025 | 42,72 | 42,80 | 42,24 | 42,67 | -0,44% | 5.086.915,00 |
| 01.07.2025 | 42,04 | 43,13 | 41,75 | 42,86 | 2,05% | 5.396.315,00 |
| 30.06.2025 | 41,93 | 42,13 | 41,79 | 42,00 | 0,10% | 5.810.444,00 |
| 27.06.2025 | 41,40 | 42,00 | 41,23 | 41,96 | 1,60% | 10.642.397,00 |
| 26.06.2025 | 41,30 | 41,40 | 40,88 | 41,30 | 0,44% | 5.673.662,00 |
| 25.06.2025 | 41,58 | 41,59 | 41,07 | 41,12 | -0,99% | 4.161.307,00 |
| 24.06.2025 | 41,37 | 41,56 | 40,41 | 41,53 | 0,56% | 7.577.145,00 |
| 23.06.2025 | 40,84 | 41,34 | 40,36 | 41,30 | 0,88% | 5.729.458,00 |
| 20.06.2025 | 41,70 | 41,91 | 40,75 | 40,94 | -1,33% | 10.470.612,00 |
| 18.06.2025 | 41,66 | 41,74 | 41,07 | 41,49 | -0,14% | 6.251.085,00 |
| 17.06.2025 | 42,09 | 42,30 | 41,35 | 41,55 | -1,63% | 4.128.003,00 |
| 16.06.2025 | 42,45 | 42,68 | 42,07 | 42,24 | 0,17% | 3.595.092,00 |
| 13.06.2025 | 42,57 | 42,95 | 42,08 | 42,17 | -1,61% | 6.447.290,00 |
| 12.06.2025 | 42,50 | 43,10 | 42,27 | 42,86 | 0,49% | 4.354.109,00 |
| 11.06.2025 | 42,54 | 42,75 | 42,24 | 42,65 | -0,16% | 5.560.808,00 |
| 10.06.2025 | 42,13 | 42,74 | 42,05 | 42,72 | 1,40% | 4.535.950,00 |
| 09.06.2025 | 42,25 | 42,30 | 41,77 | 42,13 | 0,17% | 4.660.320,00 |
| 06.06.2025 | 41,73 | 42,16 | 41,66 | 42,06 | 1,74% | 4.408.089,00 |
| 05.06.2025 | 41,10 | 41,41 | 40,81 | 41,34 | 1,13% | 3.438.350,00 |
| 04.06.2025 | 41,11 | 41,54 | 40,63 | 40,88 | -0,75% | 4.851.327,00 |
| 03.06.2025 | 40,85 | 41,22 | 40,73 | 41,19 | 0,68% | 4.168.156,00 |
| 02.06.2025 | 41,14 | 41,29 | 40,35 | 40,91 | -1,04% | 4.388.452,00 |
| 30.05.2025 | 41,13 | 41,61 | 41,06 | 41,34 | 0,34% | 7.660.318,00 |
| 29.05.2025 | 41,71 | 41,71 | 40,65 | 41,20 | -0,65% | 3.310.776,00 |
| 28.05.2025 | 41,82 | 42,00 | 41,37 | 41,47 | -0,41% | 2.908.726,00 |
| 27.05.2025 | 41,23 | 41,72 | 41,00 | 41,64 | 2,44% | 5.039.483,00 |
| 23.05.2025 | 40,40 | 40,93 | 40,30 | 40,65 | -0,16% | 3.872.478,00 |
| 22.05.2025 | 40,86 | 41,12 | 40,14 | 40,72 | -0,04% | 4.420.394,00 |
| 21.05.2025 | 40,72 | 41,22 | 40,58 | 40,73 | -0,56% | 4.405.888,00 |
| 20.05.2025 | 41,43 | 41,58 | 40,87 | 40,96 | -1,49% | 3.395.668,00 |
| 19.05.2025 | 41,29 | 41,72 | 41,14 | 41,58 | 0,16% | 4.273.050,00 |
| 16.05.2025 | 40,94 | 41,56 | 40,80 | 41,52 | 1,40% | 5.089.402,00 |
| 15.05.2025 | 40,27 | 40,99 | 40,10 | 40,94 | 1,70% | 4.501.986,00 |
| 14.05.2025 | 39,85 | 40,32 | 39,42 | 40,26 | 0,68% | 6.343.572,00 |
| 13.05.2025 | 40,35 | 40,37 | 39,98 | 39,99 | -0,22% | 6.581.276,00 |
| 12.05.2025 | 39,90 | 40,09 | 39,11 | 40,08 | 1,97% | 9.237.688,00 |
| 09.05.2025 | 39,67 | 39,96 | 39,07 | 39,30 | -0,87% | 3.801.484,00 |